3003 ヒューリック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,250 | 1,264 | 1,247 | 1,259 | 6,200 | 788.25 |
| 2003-12-29 | 1,267 | 1,270 | 1,248 | 1,264 | 9,400 | 791.39 |
| 2003-12-26 | 1,285 | 1,285 | 1,263 | 1,268 | 7,600 | 793.89 |
| 2003-12-25 | 1,248 | 1,285 | 1,248 | 1,284 | 43,500 | 803.91 |
| 2003-12-24 | 1,295 | 1,295 | 1,288 | 1,288 | 57,100 | 806.41 |
| 2003-12-22 | 1,279 | 1,287 | 1,276 | 1,280 | 41,500 | 801.40 |
| 2003-12-19 | 1,280 | 1,285 | 1,270 | 1,275 | 35,700 | 798.27 |
| 2003-12-18 | 1,251 | 1,274 | 1,250 | 1,270 | 23,400 | 795.14 |
| 2003-12-17 | 1,262 | 1,264 | 1,255 | 1,260 | 17,400 | 788.88 |
| 2003-12-16 | 1,270 | 1,274 | 1,256 | 1,260 | 22,600 | 788.88 |
| 2003-12-15 | 1,269 | 1,273 | 1,268 | 1,268 | 24,500 | 793.89 |
| 2003-12-12 | 1,274 | 1,274 | 1,255 | 1,269 | 31,900 | 794.52 |
| 2003-12-11 | 1,260 | 1,270 | 1,255 | 1,268 | 35,700 | 793.89 |
| 2003-12-10 | 1,269 | 1,269 | 1,251 | 1,253 | 10,400 | 784.50 |
| 2003-12-09 | 1,251 | 1,280 | 1,251 | 1,274 | 21,100 | 797.65 |
| 2003-12-08 | 1,256 | 1,258 | 1,246 | 1,250 | 10,900 | 782.62 |
| 2003-12-05 | 1,256 | 1,260 | 1,242 | 1,257 | 18,900 | 787 |
| 2003-12-04 | 1,245 | 1,264 | 1,240 | 1,256 | 22,100 | 786.38 |
| 2003-12-03 | 1,251 | 1,266 | 1,245 | 1,245 | 28,700 | 779.49 |
| 2003-12-02 | 1,260 | 1,265 | 1,242 | 1,249 | 12,500 | 781.99 |
| 2003-12-01 | 1,226 | 1,265 | 1,219 | 1,250 | 42,100 | 782.62 |
| 2003-11-28 | 1,240 | 1,240 | 1,225 | 1,226 | 12,100 | 767.59 |
| 2003-11-27 | 1,238 | 1,243 | 1,219 | 1,227 | 20,100 | 768.22 |
| 2003-11-26 | 1,222 | 1,241 | 1,222 | 1,225 | 32,100 | 766.97 |
| 2003-11-25 | 1,207 | 1,220 | 1,197 | 1,219 | 9,500 | 763.21 |
| 2003-11-21 | 1,203 | 1,207 | 1,195 | 1,195 | 14,400 | 748.18 |
| 2003-11-20 | 1,208 | 1,209 | 1,181 | 1,209 | 5,400 | 756.95 |
| 2003-11-19 | 1,179 | 1,210 | 1,170 | 1,208 | 12,400 | 756.32 |
| 2003-11-18 | 1,185 | 1,198 | 1,150 | 1,180 | 23,800 | 738.79 |
| 2003-11-17 | 1,229 | 1,229 | 1,189 | 1,189 | 8,400 | 744.43 |
| 2003-11-14 | 1,238 | 1,240 | 1,222 | 1,230 | 17,400 | 770.10 |
| 2003-11-13 | 1,215 | 1,240 | 1,212 | 1,238 | 28,800 | 775.11 |
| 2003-11-12 | 1,198 | 1,218 | 1,198 | 1,212 | 23,300 | 758.83 |
| 2003-11-11 | 1,185 | 1,198 | 1,170 | 1,178 | 8,000 | 737.54 |
| 2003-11-10 | 1,210 | 1,220 | 1,198 | 1,206 | 10,900 | 755.07 |
| 2003-11-07 | 1,182 | 1,193 | 1,180 | 1,193 | 5,900 | 746.93 |
| 2003-11-06 | 1,195 | 1,195 | 1,181 | 1,182 | 4,100 | 740.05 |
| 2003-11-05 | 1,200 | 1,200 | 1,181 | 1,195 | 7,900 | 748.18 |
| 2003-11-04 | 1,200 | 1,201 | 1,194 | 1,200 | 7,500 | 751.32 |
| 2003-10-31 | 1,195 | 1,195 | 1,160 | 1,177 | 7,000 | 736.92 |
| 2003-10-30 | 1,220 | 1,220 | 1,193 | 1,201 | 8,700 | 751.94 |
| 2003-10-29 | 1,210 | 1,220 | 1,201 | 1,208 | 11,600 | 756.32 |
| 2003-10-28 | 1,222 | 1,225 | 1,210 | 1,210 | 12,600 | 757.58 |
| 2003-10-27 | 1,191 | 1,208 | 1,191 | 1,208 | 13,900 | 756.32 |
| 2003-10-24 | 1,176 | 1,210 | 1,164 | 1,176 | 14,000 | 736.29 |
| 2003-10-23 | 1,200 | 1,203 | 1,160 | 1,161 | 22,600 | 726.90 |
| 2003-10-22 | 1,213 | 1,220 | 1,206 | 1,206 | 34,800 | 755.07 |
| 2003-10-21 | 1,239 | 1,239 | 1,216 | 1,226 | 24,200 | 767.59 |
| 2003-10-20 | 1,260 | 1,264 | 1,235 | 1,242 | 28,500 | 777.61 |
| 2003-10-17 | 1,208 | 1,256 | 1,208 | 1,255 | 59,200 | 785.75 |
| 2003-10-16 | 1,209 | 1,214 | 1,206 | 1,208 | 22,000 | 756.32 |
| 2003-10-15 | 1,210 | 1,214 | 1,208 | 1,208 | 21,900 | 756.32 |
| 2003-10-14 | 1,201 | 1,219 | 1,200 | 1,208 | 57,300 | 756.32 |
| 2003-10-10 | 1,222 | 1,230 | 1,220 | 1,220 | 16,900 | 763.84 |
| 2003-10-09 | 1,225 | 1,229 | 1,219 | 1,219 | 12,500 | 763.21 |
| 2003-10-08 | 1,260 | 1,262 | 1,230 | 1,234 | 11,200 | 772.60 |
| 2003-10-07 | 1,263 | 1,275 | 1,263 | 1,263 | 6,000 | 790.76 |
| 2003-10-06 | 1,270 | 1,290 | 1,262 | 1,263 | 9,000 | 790.76 |
| 2003-10-03 | 1,238 | 1,277 | 1,238 | 1,270 | 20,100 | 795.14 |
| 2003-10-02 | 1,221 | 1,238 | 1,221 | 1,238 | 5,100 | 775.11 |
| 2003-10-01 | 1,215 | 1,236 | 1,215 | 1,225 | 17,400 | 766.97 |
| 2003-09-30 | 1,239 | 1,239 | 1,218 | 1,223 | 2,800 | 765.72 |
| 2003-09-29 | 1,205 | 1,246 | 1,202 | 1,246 | 13,200 | 780.12 |
| 2003-09-26 | 1,225 | 1,225 | 1,206 | 1,206 | 3,600 | 755.07 |
| 2003-09-25 | 1,216 | 1,236 | 1,212 | 1,219 | 9,600 | 763.21 |
| 2003-09-24 | 1,236 | 1,242 | 1,227 | 1,227 | 8,700 | 768.22 |
| 2003-09-22 | 1,240 | 1,245 | 1,230 | 1,237 | 14,300 | 774.48 |
| 2003-09-19 | 1,239 | 1,267 | 1,211 | 1,235 | 28,800 | 773.23 |
| 2003-09-18 | 1,225 | 1,230 | 1,208 | 1,219 | 15,900 | 763.21 |
| 2003-09-17 | 1,246 | 1,246 | 1,205 | 1,220 | 42,200 | 763.84 |
| 2003-09-16 | 1,295 | 1,295 | 1,240 | 1,240 | 13,900 | 776.36 |
| 2003-09-12 | 1,270 | 1,293 | 1,265 | 1,275 | 40,000 | 798.27 |
| 2003-09-11 | 1,240 | 1,246 | 1,230 | 1,230 | 14,000 | 770.10 |
| 2003-09-10 | 1,232 | 1,249 | 1,230 | 1,247 | 21,000 | 780.74 |
| 2003-09-09 | 1,218 | 1,238 | 1,218 | 1,231 | 9,000 | 770.72 |
| 2003-09-08 | 1,229 | 1,229 | 1,215 | 1,215 | 6,500 | 760.71 |
| 2003-09-05 | 1,200 | 1,230 | 1,200 | 1,209 | 13,600 | 756.95 |
| 2003-09-04 | 1,207 | 1,225 | 1,207 | 1,211 | 4,400 | 758.20 |
| 2003-09-03 | 1,218 | 1,230 | 1,205 | 1,205 | 24,900 | 754.45 |
| 2003-09-02 | 1,201 | 1,210 | 1,198 | 1,198 | 12,000 | 750.06 |
| 2003-09-01 | 1,209 | 1,236 | 1,198 | 1,203 | 10,500 | 753.19 |
| 2003-08-29 | 1,206 | 1,206 | 1,190 | 1,197 | 46,600 | 749.44 |
| 2003-08-28 | 1,319 | 1,319 | 1,264 | 1,264 | 17,800 | 791.39 |
| 2003-08-27 | 1,330 | 1,330 | 1,292 | 1,293 | 21,000 | 809.54 |
| 2003-08-26 | 1,330 | 1,330 | 1,262 | 1,323 | 20,500 | 828.33 |
| 2003-08-25 | 1,270 | 1,329 | 1,258 | 1,317 | 38,900 | 824.57 |
| 2003-08-22 | 1,221 | 1,231 | 1,206 | 1,220 | 14,000 | 763.84 |
| 2003-08-21 | 1,215 | 1,221 | 1,215 | 1,221 | 4,300 | 764.46 |
| 2003-08-20 | 1,215 | 1,226 | 1,215 | 1,226 | 7,300 | 767.59 |
| 2003-08-19 | 1,231 | 1,231 | 1,210 | 1,226 | 2,200 | 767.59 |
| 2003-08-18 | 1,245 | 1,245 | 1,230 | 1,230 | 2,600 | 770.10 |
| 2003-08-15 | 1,228 | 1,244 | 1,225 | 1,225 | 4,400 | 766.97 |
| 2003-08-14 | 1,235 | 1,235 | 1,218 | 1,228 | 1,500 | 768.85 |
| 2003-08-13 | 1,204 | 1,224 | 1,203 | 1,215 | 2,100 | 760.71 |
| 2003-08-12 | 1,233 | 1,233 | 1,210 | 1,210 | 6,200 | 757.58 |
| 2003-08-11 | 1,235 | 1,235 | 1,214 | 1,215 | 2,400 | 760.71 |
| 2003-08-08 | 1,210 | 1,236 | 1,210 | 1,215 | 9,200 | 760.71 |
| 2003-08-07 | 1,219 | 1,235 | 1,210 | 1,231 | 8,700 | 770.72 |
| 2003-08-06 | 1,195 | 1,208 | 1,195 | 1,199 | 3,000 | 750.69 |
| 2003-08-05 | 1,238 | 1,238 | 1,196 | 1,196 | 6,900 | 748.81 |
| 2003-08-04 | 1,219 | 1,219 | 1,213 | 1,215 | 3,900 | 760.71 |
| 2003-08-01 | 1,241 | 1,241 | 1,212 | 1,212 | 9,000 | 758.83 |
| 2003-07-31 | 1,225 | 1,245 | 1,225 | 1,231 | 8,500 | 770.72 |
| 2003-07-30 | 1,211 | 1,218 | 1,203 | 1,218 | 7,600 | 762.59 |
| 2003-07-29 | 1,213 | 1,220 | 1,206 | 1,207 | 14,300 | 755.70 |
| 2003-07-28 | 1,210 | 1,210 | 1,187 | 1,201 | 14,600 | 751.94 |
| 2003-07-25 | 1,197 | 1,210 | 1,170 | 1,170 | 9,800 | 732.53 |
| 2003-07-24 | 1,176 | 1,194 | 1,165 | 1,177 | 5,700 | 736.92 |
| 2003-07-23 | 1,212 | 1,212 | 1,160 | 1,176 | 10,600 | 736.29 |
| 2003-07-22 | 1,212 | 1,212 | 1,189 | 1,192 | 10,100 | 746.31 |
| 2003-07-18 | 1,160 | 1,176 | 1,160 | 1,172 | 5,600 | 733.78 |
| 2003-07-17 | 1,174 | 1,191 | 1,166 | 1,191 | 5,800 | 745.68 |
| 2003-07-16 | 1,208 | 1,208 | 1,180 | 1,180 | 6,600 | 738.79 |
| 2003-07-15 | 1,201 | 1,221 | 1,190 | 1,197 | 13,600 | 749.44 |
| 2003-07-14 | 1,231 | 1,232 | 1,145 | 1,189 | 9,200 | 744.43 |
| 2003-07-11 | 1,221 | 1,230 | 1,215 | 1,220 | 12,300 | 763.84 |
| 2003-07-10 | 1,226 | 1,230 | 1,220 | 1,221 | 5,500 | 764.46 |
| 2003-07-09 | 1,250 | 1,250 | 1,231 | 1,240 | 13,800 | 776.36 |
| 2003-07-08 | 1,240 | 1,250 | 1,226 | 1,250 | 9,100 | 782.62 |
| 2003-07-07 | 1,270 | 1,289 | 1,265 | 1,265 | 18,800 | 792.01 |
| 2003-07-04 | 1,290 | 1,290 | 1,250 | 1,270 | 15,700 | 795.14 |
| 2003-07-03 | 1,304 | 1,304 | 1,285 | 1,290 | 20,600 | 807.66 |
| 2003-07-02 | 1,302 | 1,302 | 1,283 | 1,284 | 24,100 | 803.91 |
| 2003-07-01 | 1,225 | 1,332 | 1,225 | 1,303 | 40,600 | 815.80 |
| 2003-06-30 | 1,314 | 1,314 | 1,240 | 1,240 | 14,000 | 776.36 |
| 2003-06-27 | 1,269 | 1,290 | 1,215 | 1,234 | 16,400 | 772.60 |
| 2003-06-26 | 1,318 | 1,318 | 1,250 | 1,289 | 9,100 | 807.04 |
| 2003-06-25 | 1,249 | 1,310 | 1,249 | 1,305 | 15,900 | 817.06 |
| 2003-06-24 | 1,501 | 1,540 | 1,481 | 1,523 | 20,200 | 794.62 |
| 2003-06-23 | 1,557 | 1,557 | 1,530 | 1,531 | 4,300 | 798.79 |
| 2003-06-20 | 1,565 | 1,565 | 1,557 | 1,557 | 22,900 | 812.36 |
| 2003-06-19 | 1,560 | 1,563 | 1,559 | 1,559 | 22,100 | 813.40 |
| 2003-06-18 | 1,560 | 1,563 | 1,550 | 1,560 | 21,000 | 813.92 |
| 2003-06-17 | 1,568 | 1,568 | 1,559 | 1,563 | 11,200 | 815.49 |
| 2003-06-16 | 1,560 | 1,565 | 1,541 | 1,565 | 12,000 | 816.53 |
| 2003-06-13 | 1,510 | 1,559 | 1,510 | 1,559 | 22,300 | 813.40 |
| 2003-06-12 | 1,550 | 1,562 | 1,537 | 1,538 | 18,800 | 802.45 |
| 2003-06-11 | 1,532 | 1,550 | 1,530 | 1,532 | 11,100 | 799.32 |
| 2003-06-10 | 1,550 | 1,566 | 1,531 | 1,531 | 4,000 | 798.79 |
| 2003-06-09 | 1,563 | 1,565 | 1,550 | 1,565 | 23,100 | 816.53 |
| 2003-06-06 | 1,560 | 1,560 | 1,540 | 1,550 | 5,400 | 808.71 |
| 2003-06-05 | 1,550 | 1,567 | 1,550 | 1,564 | 38,600 | 816.01 |
| 2003-06-04 | 1,560 | 1,560 | 1,536 | 1,550 | 16,100 | 808.71 |
| 2003-06-03 | 1,541 | 1,565 | 1,531 | 1,565 | 71,400 | 816.53 |
| 2003-06-02 | 1,530 | 1,546 | 1,525 | 1,538 | 152,500 | 802.45 |
| 2003-05-30 | 1,518 | 1,530 | 1,480 | 1,530 | 529,300 | 798.27 |
| 2003-05-29 | 1,539 | 1,539 | 1,505 | 1,519 | 95,400 | 792.53 |
| 2003-05-28 | 1,520 | 1,525 | 1,518 | 1,522 | 66,100 | 794.10 |
| 2003-05-27 | 1,528 | 1,530 | 1,505 | 1,520 | 50,600 | 793.06 |
| 2003-05-26 | 1,521 | 1,521 | 1,508 | 1,520 | 44,200 | 793.06 |
| 2003-05-23 | 1,534 | 1,534 | 1,520 | 1,521 | 17,000 | 793.58 |
| 2003-05-22 | 1,547 | 1,547 | 1,500 | 1,529 | 52,900 | 797.75 |
| 2003-05-21 | 1,544 | 1,595 | 1,537 | 1,550 | 221,700 | 808.71 |
| 2003-05-20 | 1,500 | 1,525 | 1,500 | 1,514 | 14,600 | 789.92 |
| 2003-05-19 | 1,507 | 1,550 | 1,480 | 1,496 | 17,300 | 780.53 |
| 2003-05-16 | 1,504 | 1,550 | 1,500 | 1,535 | 23,400 | 800.88 |
| 2003-05-15 | 1,500 | 1,508 | 1,490 | 1,500 | 19,500 | 782.62 |
| 2003-05-14 | 1,532 | 1,540 | 1,500 | 1,500 | 32,100 | 782.62 |
| 2003-05-13 | 1,550 | 1,550 | 1,531 | 1,531 | 26,000 | 798.79 |
| 2003-05-12 | 1,540 | 1,553 | 1,535 | 1,536 | 14,800 | 801.40 |
| 2003-05-09 | 1,548 | 1,550 | 1,530 | 1,540 | 36,900 | 803.49 |
| 2003-05-08 | 1,566 | 1,566 | 1,550 | 1,554 | 38,600 | 810.79 |
| 2003-05-07 | 1,582 | 1,590 | 1,564 | 1,572 | 34,800 | 820.19 |
| 2003-05-06 | 1,570 | 1,600 | 1,563 | 1,581 | 66,700 | 824.88 |
| 2003-05-02 | 1,550 | 1,585 | 1,537 | 1,580 | 72,300 | 824.36 |
| 2003-05-01 | 1,500 | 1,532 | 1,480 | 1,530 | 103,100 | 798.27 |
| 2003-04-30 | 1,475 | 1,510 | 1,451 | 1,507 | 228,000 | 786.27 |
| 2003-04-28 | 1,496 | 1,496 | 1,470 | 1,475 | 2,800 | 769.58 |
| 2003-04-25 | 1,490 | 1,498 | 1,480 | 1,498 | 2,600 | 781.58 |
| 2003-04-24 | 1,510 | 1,510 | 1,490 | 1,500 | 12,500 | 782.62 |
| 2003-04-23 | 1,505 | 1,510 | 1,495 | 1,495 | 12,200 | 780.01 |
| 2003-04-22 | 1,590 | 1,590 | 1,505 | 1,505 | 31,400 | 785.23 |
| 2003-04-21 | 1,450 | 1,505 | 1,450 | 1,500 | 29,500 | 782.62 |
| 2003-04-18 | 1,445 | 1,451 | 1,445 | 1,448 | 2,300 | 755.49 |
| 2003-04-17 | 1,490 | 1,490 | 1,465 | 1,465 | 5,500 | 764.36 |
| 2003-04-16 | 1,490 | 1,500 | 1,460 | 1,465 | 10,500 | 764.36 |
| 2003-04-15 | 1,400 | 1,470 | 1,400 | 1,450 | 26,700 | 756.53 |
| 2003-04-14 | 1,300 | 1,400 | 1,300 | 1,370 | 18,300 | 714.79 |
| 2003-04-11 | 1,298 | 1,319 | 1,270 | 1,300 | 38,000 | 678.27 |
| 2003-04-10 | 1,300 | 1,340 | 1,298 | 1,299 | 116,600 | 677.75 |
| 2003-04-09 | 1,299 | 1,299 | 1,295 | 1,295 | 3,900 | 675.66 |
| 2003-04-08 | 1,299 | 1,299 | 1,299 | 1,299 | 11,400 | 677.75 |
| 2003-04-07 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 | 673.05 |
| 2003-04-04 | 1,298 | 1,299 | 1,298 | 1,299 | 11,000 | 677.75 |
| 2003-04-02 | 1,299 | 1,299 | 1,299 | 1,299 | 600 | 677.75 |
| 2003-04-01 | 1,295 | 1,299 | 1,290 | 1,299 | 1,800 | 677.75 |
| 2003-03-31 | 1,299 | 1,299 | 1,299 | 1,299 | 900 | 677.75 |
| 2003-03-28 | 1,299 | 1,299 | 1,299 | 1,299 | 300 | 677.75 |
| 2003-03-27 | 1,300 | 1,300 | 1,299 | 1,299 | 700 | 677.75 |
| 2003-03-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,400 | 678.27 |
| 2003-03-25 | 1,300 | 1,300 | 1,300 | 1,300 | 800 | 678.27 |
| 2003-03-24 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 677.75 |
| 2003-03-19 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 657.40 |
| 2003-03-14 | 1,290 | 1,290 | 1,260 | 1,261 | 1,800 | 657.92 |
| 2003-03-12 | 1,290 | 1,290 | 1,290 | 1,290 | 300 | 673.05 |
| 2003-03-11 | 1,300 | 1,310 | 1,290 | 1,290 | 2,800 | 673.05 |
| 2003-03-10 | 1,280 | 1,283 | 1,279 | 1,283 | 2,100 | 669.40 |
| 2003-03-07 | 1,251 | 1,251 | 1,251 | 1,251 | 100 | 652.71 |
| 2003-03-06 | 1,298 | 1,299 | 1,298 | 1,299 | 200 | 677.75 |
| 2003-03-05 | 1,299 | 1,299 | 1,299 | 1,299 | 5,000 | 677.75 |
| 2003-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 678.27 |
| 2003-03-03 | 1,282 | 1,282 | 1,282 | 1,282 | 800 | 668.88 |
| 2003-02-28 | 1,270 | 1,270 | 1,270 | 1,270 | 500 | 662.62 |
| 2003-02-27 | 1,298 | 1,298 | 1,298 | 1,298 | 2,200 | 677.23 |
| 2003-02-26 | 1,299 | 1,299 | 1,299 | 1,299 | 500 | 677.75 |
| 2003-02-24 | 1,310 | 1,310 | 1,291 | 1,310 | 4,800 | 683.49 |
| 2003-02-21 | 1,280 | 1,280 | 1,260 | 1,272 | 3,200 | 663.66 |
| 2003-02-20 | 1,300 | 1,300 | 1,270 | 1,300 | 10,500 | 678.27 |
| 2003-02-19 | 1,200 | 1,240 | 1,200 | 1,240 | 2,800 | 646.97 |
| 2003-02-17 | 1,245 | 1,250 | 1,190 | 1,190 | 3,900 | 620.88 |
| 2003-02-14 | 1,210 | 1,210 | 1,205 | 1,205 | 600 | 628.70 |
| 2003-02-13 | 1,236 | 1,236 | 1,236 | 1,236 | 200 | 644.88 |
| 2003-02-12 | 1,156 | 1,196 | 1,156 | 1,176 | 400 | 613.57 |
| 2003-02-10 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 626.10 |
| 2003-02-07 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 626.10 |
| 2003-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 626.10 |
| 2003-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 626.10 |
| 2003-02-04 | 1,212 | 1,212 | 1,200 | 1,200 | 4,000 | 626.10 |
| 2003-02-03 | 1,212 | 1,212 | 1,212 | 1,212 | 1,200 | 632.36 |
| 2003-01-31 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 626.10 |
| 2003-01-30 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 626.10 |
| 2003-01-29 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 626.10 |
| 2003-01-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 | 626.10 |
| 2003-01-27 | 1,212 | 1,212 | 1,212 | 1,212 | 900 | 632.36 |
| 2003-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 626.10 |
| 2003-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 2,600 | 626.10 |
| 2003-01-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 626.10 |
| 2003-01-21 | 1,200 | 1,200 | 1,200 | 1,200 | 800 | 626.10 |
| 2003-01-20 | 1,200 | 1,200 | 1,200 | 1,200 | 700 | 626.10 |
| 2003-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 | 626.10 |
| 2003-01-16 | 1,260 | 1,260 | 1,210 | 1,210 | 1,300 | 631.31 |
| 2003-01-15 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 657.40 |
| 2003-01-14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,400 | 657.40 |
| 2003-01-10 | 1,260 | 1,260 | 1,260 | 1,260 | 800 | 657.40 |
| 2003-01-09 | 1,260 | 1,260 | 1,260 | 1,260 | 900 | 657.40 |
| 2003-01-08 | 1,263 | 1,263 | 1,260 | 1,260 | 900 | 657.40 |
| 2003-01-07 | 1,274 | 1,274 | 1,261 | 1,262 | 1,300 | 658.44 |
| 2003-01-06 | 1,264 | 1,264 | 1,262 | 1,262 | 1,100 | 658.44 |
分割・併合履歴 ： [2007-06-26]1株→1.1株 [2006-06-27]1株→1.1株 [2005-06-27]1株→1.1株 [2004-06-25]1株→1.2株 [2003-06-25]1株→1.2株
